Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.86	11.96	11.84	11.95	1,754,524	+0.08(+0.64%)
Nov 29, 2006	11.69	11.89	11.69	11.88	834,713	+0.20(+1.74%)
Nov 28, 2006	11.53	11.68	11.50	11.67	979,214	+0.10(+0.84%)
Nov 27, 2006	11.73	11.87	11.53	11.58	979,685	-0.13(-1.09%)
Nov 24, 2006	11.61	11.71	11.60	11.70	119,749	+0.08(+0.66%)
Nov 22, 2006	11.67	11.70	11.58	11.63	747,022	-0.06(-0.51%)
Nov 21, 2006	11.60	11.73	11.45	11.69	1,137,152	+0.06(+0.47%)
Nov 20, 2006	11.49	11.70	11.49	11.63	975,207	+0.14(+1.26%)
Nov 17, 2006	11.52	11.56	11.45	11.49	1,232,622	-0.03(-0.26%)
Nov 16, 2006	11.55	11.61	11.46	11.52	676,775	+0.00(+0.04%)
Nov 15, 2006	11.50	11.59	11.43	11.51	925,232	+0.05(+0.41%)
Nov 14, 2006	11.46	11.56	11.43	11.47	1,189,012	+0.02(+0.19%)
Nov 13, 2006	11.46	11.53	11.41	11.45	883,744	-0.05(-0.44%)
Nov 10, 2006	11.43	11.56	11.43	11.50	834,713	+0.03(+0.30%)
Nov 09, 2006	11.54	11.58	11.44	11.46	1,030,603	-0.10(-0.84%)
Nov 08, 2006	11.20	11.59	11.20	11.56	593,091	+0.32(+2.83%)
Nov 07, 2006	11.36	11.40	11.22	11.24	652,731	-0.12(-1.04%)
Nov 06, 2006	11.24	11.37	11.22	11.36	413,231	+0.14(+1.21%)
Nov 03, 2006	11.30	11.36	11.14	11.22	577,769	-0.07(-0.64%)
Nov 02, 2006	11.19	11.31	11.14	11.30	1,043,332	+0.06(+0.57%)
Nov 01, 2006	11.24	11.28	11.14	11.23	1,052,997	-0.01(-0.08%)
Oct 31, 2006	11.10	11.24	11.05	11.24	723,920	+0.12(+1.11%)
Oct 30, 2006	11.08	11.14	11.06	11.12	495,028	-0.00(-0.04%)
Oct 27, 2006	11.11	11.15	11.04	11.12	610,771	-0.00(-0.04%)
Oct 26, 2006	10.98	11.13	10.93	11.13	778,845	+0.19(+1.71%)
Oct 25, 2006	11.13	11.13	10.73	10.94	587,434	+0.18(+1.70%)
Oct 24, 2006	10.66	10.82	10.53	10.76	768,945	+0.05(+0.48%)
Oct 23, 2006	10.51	10.72	10.48	10.71	410,874	+0.17(+1.65%)
Oct 20, 2006	10.60	10.61	10.51	10.53	1,156,717	-0.07(-0.64%)
Oct 19, 2006	10.57	10.67	10.55	10.60	743,250	+0.00(+0.00%)
Oct 18, 2006	10.59	10.72	10.58	10.60	695,162	+0.00(+0.00%)
Oct 17, 2006	10.62	10.68	10.40	10.60	524,023	-0.04(-0.40%)
Oct 16, 2006	10.59	10.71	10.58	10.64	456,605	-0.03(-0.28%)
Oct 13, 2006	10.55	10.69	10.49	10.67	710,955	+0.13(+1.21%)
Oct 12, 2006	10.47	10.55	10.43	10.55	181,039	+0.08(+0.73%)
Oct 11, 2006	10.41	10.52	10.40	10.47	275,566	+0.02(+0.16%)
Oct 10, 2006	10.33	10.46	10.33	10.45	465,091	+0.08(+0.78%)
Oct 09, 2006	10.37	10.45	10.33	10.37	264,958	-0.03(-0.25%)
Oct 06, 2006	10.34	10.46	10.30	10.40	631,986	+0.02(+0.16%)
Oct 05, 2006	10.37	10.45	10.33	10.38	341,334	-0.02(-0.16%)
Oct 04, 2006	10.41	10.41	10.29	10.40	543,117	+0.01(+0.08%)
Oct 03, 2006	10.38	10.40	10.30	10.39	638,115	+0.01(+0.12%)
Oct 02, 2006	10.35	10.51	10.35	10.38	493,614	+0.00(+0.04%)
Sep 29, 2006	10.49	10.50	10.34	10.37	490,078	-0.14(-1.33%)
Sep 28, 2006	10.55	10.56	10.47	10.51	233,842	-0.03(-0.32%)
Sep 27, 2006	10.35	10.56	10.35	10.55	526,380	+0.22(+2.09%)
Sep 26, 2006	10.31	10.38	10.27	10.33	294,660	-0.00(-0.04%)
Sep 25, 2006	10.20	10.38	10.17	10.33	293,952	+0.16(+1.58%)
Sep 22, 2006	10.19	10.25	10.10	10.17	352,177	-0.04(-0.42%)
Sep 21, 2006	10.31	10.31	10.18	10.22	557,732	-0.10(-0.95%)
Sep 20, 2006	10.16	10.32	10.14	10.31	714,256	+0.14(+1.38%)
Sep 19, 2006	10.16	10.21	10.07	10.17	436,568	-0.00(-0.04%)
Sep 18, 2006	10.19	10.22	10.15	10.18	353,592	-0.06(-0.54%)
Sep 15, 2006	10.29	10.30	10.17	10.23	450,004	-0.06(-0.62%)
Sep 14, 2006	10.26	10.34	10.26	10.30	807,840	+0.01(+0.08%)
Sep 13, 2006	10.34	10.39	10.24	10.29	564,804	-0.10(-0.98%)
Sep 12, 2006	10.32	10.41	10.28	10.39	290,888	+0.05(+0.45%)
Sep 11, 2006	10.39	10.39	10.27	10.34	689,740	-0.05(-0.49%)
Sep 08, 2006	10.31	10.41	10.31	10.39	464,148	+0.08(+0.82%)
Sep 07, 2006	10.36	10.42	10.30	10.31	325,069	-0.11(-1.02%)
Sep 06, 2006	10.41	10.46	10.37	10.41	468,155	-0.07(-0.65%)
Sep 05, 2006	10.50	10.56	10.44	10.48	698,226	-0.00(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.